Skip to main content
BondBloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEARCA: BBBL · Real-Time Price · USD
48.84
-0.05 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
48.84
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BBBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202548.9148.9148.8348.8448.84-0.09%823
Dec 4, 202548.9048.9148.8848.8848.88-0.32%4,119
Dec 3, 202549.0449.0449.0449.0449.040.31%140
Dec 2, 202548.9448.9648.8948.8948.890.08%1,281
Dec 1, 202548.8848.8848.8548.8548.85-1.26%218
Nov 28, 202549.4549.4749.4549.4749.25-0.18%170
Nov 26, 202549.5649.5649.5649.5649.340.55%16
Nov 25, 202549.3149.3749.2949.2949.070.37%1,367
Nov 24, 202549.1149.1149.1149.1148.890.67%35
Nov 21, 202548.6948.7848.6948.7848.560.30%367
Nov 20, 202548.7848.7848.5748.6348.410.20%2,238
Nov 19, 202548.5448.5448.5448.5448.32-0.05%78
Nov 18, 202548.5648.5648.5648.5648.340.03%22
Nov 17, 202548.5548.5548.5548.5548.330.06%12
Nov 14, 202548.5248.5248.5248.5248.30-0.42%45
Nov 13, 202548.7248.7248.7248.7248.50-0.75%13
Nov 12, 202549.0949.0949.0949.0948.87-0.24%49
Nov 11, 202549.2149.2149.2149.2148.980.54%216
Nov 10, 202548.9448.9448.9448.9448.720.21%622
Nov 7, 202548.8448.8448.8448.8448.62-0.42%287
Nov 6, 202549.0249.0549.0249.0548.830.58%426
Nov 5, 202548.7748.7748.7748.7748.54-0.34%6
Nov 4, 202548.9748.9748.9348.9348.710.27%195
Nov 3, 202548.7648.8048.7648.8048.58-1.14%449
Oct 31, 202549.3249.3749.3249.3748.91-0.68%303
Oct 30, 202549.6349.7149.6349.7149.25-0.84%325
Oct 29, 202550.1250.1350.1150.1349.67-0.72%850
Oct 28, 202550.4950.4950.4950.4950.03-0.09%21
Oct 27, 202550.4850.5450.4850.5450.080.37%433
Oct 24, 202550.3450.4150.3450.3549.890.27%569
Oct 23, 202550.2250.2250.2250.2249.76-0.16%3
Oct 22, 202550.2750.3050.2750.3049.840.05%279
Oct 21, 202550.4450.4450.2750.2749.810.13%2,781
Oct 20, 202550.2150.2150.2150.2149.750.41%48
Oct 17, 202550.0150.0150.0050.0049.54-0.20%253
Oct 16, 202549.9850.1049.9850.1049.640.31%213
Oct 15, 202549.9049.9549.9049.9549.490.05%212
Oct 14, 202549.9249.9249.9249.9249.460.45%18
Oct 13, 202549.3349.7049.3349.7049.240.38%22,235
Oct 10, 202549.5149.5149.5149.5149.060.29%6
Oct 9, 202549.4049.4049.3349.3748.92-0.23%8,279
Oct 8, 202549.6149.6149.4849.4849.03-0.04%14,079
Oct 7, 202549.4949.5049.4949.5049.050.19%1,007
Oct 6, 202549.5349.5349.4149.4148.95-0.48%1,467
Oct 3, 202549.6249.6549.6149.6549.19-0.14%4,119
Oct 2, 202549.7249.7249.7249.7249.260.34%5
Oct 1, 202549.5549.5549.5549.5549.10-0.07%392
Sep 30, 202549.7949.8849.5349.5948.91-0.22%3,298
Sep 29, 202549.7049.7849.6949.6949.020.61%784
Sep 26, 202549.3249.3949.3249.3948.720.19%456
Sep 25, 202549.3049.3049.3049.3048.63-0.18%62
Sep 24, 202549.4649.4649.3949.3948.72-0.51%938
Sep 23, 202549.5849.6549.5849.6548.970.14%328
Sep 22, 202549.6349.6449.5849.5848.90-0.29%1,046
Sep 19, 202549.7249.7249.7249.7249.05-0.08%164
Sep 18, 202549.7749.7749.7749.7749.09-0.38%15
Sep 17, 202550.0250.0249.9649.9649.28-0.27%1,029
Sep 16, 202550.1150.1150.0950.0949.410.05%504
Sep 15, 202550.0750.0750.0750.0749.390.36%17
Sep 12, 202549.9249.9249.8949.8949.21-0.22%115
Sep 11, 202550.0050.0050.0050.0049.320.77%4
Sep 10, 202549.6249.6249.6249.6248.940.55%7
Sep 9, 202549.3549.3549.3549.3548.67-0.29%9
Sep 8, 202549.4949.4949.4949.4948.820.67%4
Sep 5, 202549.1049.1649.1049.1648.491.05%284
Sep 4, 202548.6548.6548.6548.6547.990.93%59
Sep 3, 202548.2048.2048.2048.2047.540.98%214
Sep 2, 202547.7347.7347.7347.7347.08-1.05%27
Aug 29, 202548.4748.4748.2448.2447.33-0.65%543
Aug 28, 202548.5548.5548.5548.5547.640.22%5
Aug 27, 202548.1748.4548.1748.4547.53-0.03%2,183
Aug 26, 202548.4648.4648.4648.4647.55-0.12%55
Aug 25, 202548.6348.6748.5248.5247.60-0.23%1,764
Aug 22, 202548.6348.6348.6348.6347.710.94%4
Aug 21, 202548.1848.1848.1848.1847.27-0.48%3
Aug 20, 202548.4148.4148.4148.4147.490.02%4
Aug 19, 202548.4048.4048.4048.4047.480.29%23
Aug 18, 202548.4448.4448.2648.2647.35-0.26%319
Aug 15, 202548.3948.3948.3948.3947.47-0.19%8
Aug 14, 202548.4848.4848.4848.4847.56-0.53%3
Aug 13, 202548.6748.7448.6748.7447.820.79%454
Aug 12, 202548.3648.3648.3648.3647.440.04%3
Aug 11, 202548.3448.3448.3448.3447.430.25%60
Aug 8, 202548.2248.2248.2248.2247.31-0.44%29
Aug 7, 202548.4348.4348.4348.4347.52-0.08%7
Aug 6, 202548.4748.4748.4748.4747.55-0.13%27
Aug 5, 202548.5348.5348.5348.5347.610.18%66
Aug 4, 202548.3948.4448.3548.4447.530.20%600
Aug 1, 202548.1548.3448.1548.3447.430.49%126
Jul 31, 202548.1048.1048.1048.1046.980.06%4
Jul 30, 202548.0848.0848.0748.0746.95-0.45%325
Jul 29, 202548.2548.2948.2548.2947.161.04%664
Jul 28, 202547.8847.8847.7947.7946.67-0.43%203
Jul 25, 202548.0248.0248.0048.0046.870.49%425
Jul 24, 202547.7647.7647.7647.7646.64-0.02%78
Jul 23, 202547.7847.7847.7747.7746.65-0.25%930
Jul 22, 202547.8947.8947.8947.8946.770.33%9
Jul 21, 202547.7947.7947.7347.7346.620.64%289
Jul 18, 202547.4347.4347.4347.4346.320.13%10
Jul 17, 202547.3747.3747.3747.3746.260.35%42